Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.593 | 6.759 | 6.593 | 6.743 | 13,662 | +0.02(+0.24%) |
Jul 30, 2008 | 6.838 | 6.838 | 6.704 | 6.727 | 10,484 | -0.07(-1.05%) |
Jul 29, 2008 | 6.798 | 6.798 | 6.717 | 6.798 | 14,319 | +0.11(+1.67%) |
Jul 28, 2008 | 6.719 | 6.767 | 6.680 | 6.687 | 2,059 | +0.04(+0.58%) |
Jul 25, 2008 | 6.609 | 6.775 | 6.609 | 6.648 | 17,977 | -0.03(-0.50%) |
Jul 24, 2008 | 6.656 | 6.743 | 6.640 | 6.681 | 17,407 | +0.03(+0.50%) |
Jul 23, 2008 | 6.743 | 6.798 | 6.640 | 6.648 | 10,395 | -0.05(-0.71%) |
Jul 22, 2008 | 6.680 | 6.704 | 6.609 | 6.696 | 32,510 | +0.06(+0.83%) |
Jul 21, 2008 | 6.648 | 6.727 | 6.632 | 6.640 | 27,459 | +0.01(+0.12%) |
Jul 18, 2008 | 6.624 | 6.648 | 6.593 | 6.632 | 5,645 | +0.04(+0.60%) |
Jul 17, 2008 | 6.609 | 6.632 | 6.569 | 6.593 | 48,003 | +0.00(+0.00%) |
Jul 16, 2008 | 6.498 | 6.593 | 6.482 | 6.593 | 53,600 | +0.03(+0.48%) |
Jul 15, 2008 | 6.688 | 6.688 | 6.530 | 6.561 | 41,091 | -0.13(-2.01%) |
Jul 14, 2008 | 6.719 | 6.719 | 6.696 | 6.696 | 5,502 | -0.02(-0.35%) |
Jul 11, 2008 | 6.783 | 6.783 | 6.719 | 6.719 | 7,509 | -0.01(-0.22%) |
Jul 10, 2008 | 6.727 | 6.775 | 6.696 | 6.734 | 26,372 | -0.04(-0.60%) |
Jul 09, 2008 | 6.775 | 6.775 | 6.745 | 6.775 | 5,302 | +0.00(+0.00%) |
Jul 08, 2008 | 6.632 | 6.790 | 6.632 | 6.775 | 29,826 | +0.00(+0.00%) |
Jul 07, 2008 | 6.664 | 6.775 | 6.664 | 6.775 | 8,096 | +0.07(+1.06%) |
Jul 04, 2008 | 6.751 | 6.822 | 6.704 | 6.704 | 35,354 | +0.00(+0.00%) |
Jul 03, 2008 | 6.751 | 6.822 | 6.704 | 6.704 | 35,354 | -0.09(-1.40%) |
Jul 02, 2008 | 6.806 | 6.814 | 6.797 | 6.798 | 7,590 | +0.06(+0.94%) |
Jul 01, 2008 | 6.798 | 6.822 | 6.735 | 6.735 | 45,865 | -0.01(-0.12%) |
Jun 30, 2008 | 6.743 | 6.870 | 6.735 | 6.743 | 29,072 | +0.01(+0.12%) |
Jun 27, 2008 | 6.814 | 6.814 | 6.704 | 6.735 | 48,449 | +0.00(+0.00%) |
Jun 26, 2008 | 6.704 | 6.877 | 6.704 | 6.735 | 19,228 | +0.00(+0.00%) |
Jun 25, 2008 | 6.751 | 6.775 | 6.735 | 6.735 | 11,132 | +0.02(+0.35%) |
Jun 24, 2008 | 6.680 | 6.775 | 6.680 | 6.711 | 78,759 | +0.01(+0.12%) |
Jun 23, 2008 | 6.783 | 6.790 | 6.704 | 6.704 | 34,428 | -0.03(-0.47%) |
Jun 20, 2008 | 6.775 | 6.790 | 6.727 | 6.735 | 30,659 | -0.04(-0.58%) |
Jun 19, 2008 | 6.767 | 6.830 | 6.759 | 6.775 | 63,103 | +0.02(+0.23%) |
Jun 18, 2008 | 6.798 | 6.814 | 6.743 | 6.759 | 28,489 | -0.06(-0.93%) |
Jun 17, 2008 | 6.806 | 6.870 | 6.806 | 6.822 | 8,766 | -0.03(-0.46%) |
Jun 16, 2008 | 6.838 | 6.854 | 6.798 | 6.854 | 5,453 | +0.01(+0.12%) |
Jun 13, 2008 | 6.806 | 6.862 | 6.783 | 6.846 | 48,743 | +0.02(+0.35%) |
Jun 12, 2008 | 6.854 | 6.893 | 6.806 | 6.822 | 46,060 | -0.05(-0.69%) |
Jun 11, 2008 | 6.838 | 6.901 | 6.838 | 6.870 | 49,965 | +0.01(+0.12%) |
Jun 10, 2008 | 6.885 | 6.925 | 6.862 | 6.862 | 40,128 | -0.01(-0.12%) |
Jun 09, 2008 | 6.846 | 6.884 | 6.846 | 6.870 | 32,637 | -0.02(-0.23%) |
Jun 06, 2008 | 6.917 | 6.917 | 6.875 | 6.885 | 26,161 | -0.03(-0.46%) |
Jun 05, 2008 | 6.830 | 6.917 | 6.830 | 6.917 | 46,418 | +0.04(+0.57%) |
Jun 04, 2008 | 6.885 | 6.949 | 6.877 | 6.877 | 33,660 | -0.02(-0.34%) |
Jun 03, 2008 | 6.909 | 6.972 | 6.893 | 6.901 | 59,235 | -0.04(-0.57%) |
Jun 02, 2008 | 6.893 | 6.964 | 6.893 | 6.941 | 20,432 | +0.01(+0.11%) |
May 30, 2008 | 6.854 | 6.949 | 6.854 | 6.933 | 51,679 | +0.08(+1.15%) |
May 29, 2008 | 7.059 | 7.059 | 6.704 | 6.854 | 122,290 | -0.21(-2.91%) |
May 28, 2008 | 6.988 | 7.075 | 6.980 | 7.059 | 13,187 | -0.02(-0.22%) |
May 27, 2008 | 6.980 | 7.075 | 6.877 | 7.075 | 15,266 | +0.11(+1.59%) |
May 26, 2008 | 6.917 | 6.996 | 6.917 | 6.964 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.917 | 6.996 | 6.917 | 6.964 | 5,629 | +0.09(+1.26%) |
May 22, 2008 | 6.933 | 6.933 | 6.870 | 6.877 | 21,674 | +0.01(+0.12%) |
May 21, 2008 | 7.067 | 7.067 | 6.870 | 6.870 | 55,894 | -0.17(-2.36%) |
May 20, 2008 | 7.059 | 7.059 | 6.956 | 7.036 | 16,509 | +0.07(+1.02%) |
May 19, 2008 | 7.059 | 7.059 | 6.933 | 6.964 | 12,695 | -0.09(-1.34%) |
May 16, 2008 | 7.028 | 7.059 | 7.028 | 7.059 | 7,084 | +0.07(+1.02%) |
May 15, 2008 | 6.980 | 7.020 | 6.972 | 6.988 | 37,198 | +0.01(+0.11%) |
May 14, 2008 | 6.941 | 6.996 | 6.941 | 6.980 | 14,705 | +0.04(+0.57%) |
May 13, 2008 | 6.941 | 6.949 | 6.941 | 6.941 | 6,957 | +0.00(+0.00%) |
May 12, 2008 | 6.941 | 6.949 | 6.877 | 6.941 | 17,751 | +0.00(+0.00%) |
May 09, 2008 | 6.964 | 6.964 | 6.885 | 6.941 | 10,246 | +0.00(+0.00%) |
May 08, 2008 | 6.925 | 6.941 | 6.877 | 6.941 | 24,169 | +0.02(+0.34%) |
May 07, 2008 | 6.862 | 6.949 | 6.846 | 6.917 | 26,811 | +0.06(+0.81%) |
May 06, 2008 | 6.956 | 6.956 | 6.862 | 6.862 | 32,086 | -0.06(-0.80%) |
May 05, 2008 | 6.901 | 6.925 | 6.885 | 6.917 | 17,405 | +0.09(+1.27%) |
May 02, 2008 | 6.925 | 6.972 | 6.830 | 6.830 | 31,184 | +0.00(+0.00%) |